Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 1,618.00 | 1,620.00 | 1,590.00 | 1,609.00 | 1,365.10 | 346,999 |
| 2023-04-26 | 1,657.00 | 1,657.00 | 1,620.00 | 1,622.00 | 1,376.12 | 303,114 |
| 2023-04-25 | 1,676.00 | 1,701.00 | 1,640.00 | 1,652.00 | 1,401.58 | 561,742 |
| 2023-04-24 | 1,677.00 | 1,800.00 | 1,677.00 | 1,682.00 | 1,427.03 | 1,084,179 |
| 2023-04-21 | 1,698.00 | 1,698.00 | 1,643.00 | 1,692.00 | 1,435.51 | 443,994 |
| 2023-04-20 | 1,748.00 | 1,748.00 | 1,697.00 | 1,702.00 | 1,444.00 | 483,225 |
| 2023-04-19 | 1,699.00 | 1,760.00 | 1,675.00 | 1,730.00 | 1,467.75 | 1,048,398 |
| 2023-04-18 | 1,710.00 | 1,723.00 | 1,662.00 | 1,675.00 | 1,421.09 | 659,843 |
| 2023-04-17 | 1,666.00 | 1,717.00 | 1,655.00 | 1,701.00 | 1,443.15 | 875,346 |
| 2023-04-14 | 1,639.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,404.97 | 638,162 |
| 2023-04-13 | 1,620.00 | 1,628.00 | 1,595.00 | 1,624.00 | 1,377.82 | 421,724 |
| 2023-04-12 | 1,594.00 | 1,629.00 | 1,584.00 | 1,619.00 | 1,373.58 | 791,486 |
| 2023-04-11 | 1,585.00 | 1,595.00 | 1,562.00 | 1,584.00 | 1,343.88 | 555,323 |
| 2023-04-10 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,344.73 | 441,603 |
| 2023-04-07 | 1,628.00 | 1,628.00 | 1,594.00 | 1,600.00 | 1,357.46 | 449,509 |
| 2023-04-06 | 1,615.00 | 1,650.00 | 1,591.00 | 1,621.00 | 1,375.28 | 627,222 |
| 2023-04-05 | 1,627.00 | 1,627.00 | 1,610.00 | 1,614.00 | 1,369.34 | 270,828 |
| 2023-04-04 | 1,619.00 | 1,632.00 | 1,604.00 | 1,627.00 | 1,380.37 | 380,362 |
| 2023-04-03 | 1,612.00 | 1,624.00 | 1,593.00 | 1,618.00 | 1,372.73 | 407,306 |
| 2023-03-31 | 1,621.00 | 1,690.00 | 1,605.00 | 1,612.00 | 1,367.64 | 773,447 |
| 2023-03-30 | 1,615.00 | 1,619.00 | 1,579.00 | 1,614.00 | 1,369.34 | 515,267 |
| 2023-03-29 | 1,601.00 | 1,608.00 | 1,592.00 | 1,607.00 | 1,363.40 | 290,355 |
| 2023-03-28 | 1,579.00 | 1,613.00 | 1,573.00 | 1,601.00 | 1,358.31 | 497,894 |
| 2023-03-27 | 1,565.00 | 1,594.00 | 1,551.00 | 1,570.00 | 1,332.01 | 422,932 |
| 2023-03-24 | 1,599.00 | 1,599.00 | 1,551.00 | 1,563.00 | 1,326.07 | 543,045 |
| 2023-03-23 | 1,595.00 | 1,604.00 | 1,569.00 | 1,584.00 | 1,343.88 | 552,562 |
| 2023-03-22 | 1,628.00 | 1,628.00 | 1,601.00 | 1,606.00 | 1,362.55 | 246,650 |
| 2023-03-21 | 1,629.00 | 1,631.00 | 1,600.00 | 1,616.00 | 1,371.03 | 245,292 |
| 2023-03-20 | 1,646.00 | 1,646.00 | 1,608.00 | 1,629.00 | 1,382.06 | 208,947 |
| 2023-03-17 | 1,600.00 | 1,649.00 | 1,583.00 | 1,649.00 | 1,399.03 | 238,311 |
| 2023-03-16 | 1,606.00 | 1,606.00 | 1,570.00 | 1,590.00 | 1,348.98 | 238,938 |
| 2023-03-15 | 1,601.00 | 1,623.00 | 1,601.00 | 1,606.00 | 1,362.55 | 181,321 |
| 2023-03-14 | 1,660.00 | 1,660.00 | 1,590.00 | 1,598.00 | 1,355.76 | 392,810 |
| 2023-03-13 | 1,652.00 | 1,679.00 | 1,636.00 | 1,659.00 | 1,407.52 | 259,815 |
| 2023-03-10 | 1,695.00 | 1,735.00 | 1,676.00 | 1,682.00 | 1,427.03 | 383,613 |
| 2023-03-09 | 1,666.00 | 1,785.00 | 1,663.00 | 1,725.00 | 1,463.51 | 1,334,839 |
| 2023-03-08 | 1,699.00 | 1,726.00 | 1,636.00 | 1,644.00 | 1,394.79 | 444,275 |
| 2023-03-07 | 1,622.00 | 1,719.00 | 1,602.00 | 1,703.00 | 1,444.85 | 879,581 |
| 2023-03-06 | 1,610.00 | 1,627.00 | 1,599.00 | 1,621.00 | 1,375.28 | 264,671 |
| 2023-03-03 | 1,631.00 | 1,631.00 | 1,602.00 | 1,610.00 | 1,365.94 | 246,772 |
| 2023-03-02 | 1,620.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,370.19 | 246,106 |
| 2023-02-28 | 1,620.00 | 1,630.00 | 1,610.00 | 1,617.00 | 1,371.88 | 193,421 |
| 2023-02-27 | 1,640.00 | 1,640.00 | 1,607.00 | 1,620.00 | 1,374.43 | 238,843 |
| 2023-02-24 | 1,675.00 | 1,685.00 | 1,648.00 | 1,649.00 | 1,399.03 | 400,186 |
| 2023-02-23 | 1,690.00 | 1,691.00 | 1,674.00 | 1,677.00 | 1,422.79 | 204,192 |
| 2023-02-22 | 1,672.00 | 1,691.00 | 1,672.00 | 1,677.00 | 1,422.79 | 279,809 |
| 2023-02-21 | 1,710.00 | 1,712.00 | 1,695.00 | 1,697.00 | 1,439.76 | 222,793 |
| 2023-02-20 | 1,730.00 | 1,730.00 | 1,680.00 | 1,704.00 | 1,445.69 | 302,308 |
| 2023-02-17 | 1,710.00 | 1,723.00 | 1,695.00 | 1,718.00 | 1,457.57 | 216,852 |
| 2023-02-16 | 1,698.00 | 1,722.00 | 1,698.00 | 1,710.00 | 1,450.78 | 313,227 |
| 2023-02-15 | 1,788.00 | 1,802.00 | 1,680.00 | 1,698.00 | 1,440.60 | 713,534 |
| 2023-02-14 | 1,808.00 | 1,818.00 | 1,782.00 | 1,789.00 | 1,517.81 | 296,512 |
| 2023-02-13 | 1,770.00 | 1,913.00 | 1,747.00 | 1,807.00 | 1,533.08 | 1,944,106 |
| 2023-02-10 | 1,770.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,472.00 | 348,906 |
| 2023-02-09 | 1,780.00 | 1,790.00 | 1,772.00 | 1,776.00 | 1,506.78 | 194,505 |
| 2023-02-08 | 1,790.00 | 1,790.00 | 1,758.00 | 1,786.00 | 1,515.26 | 319,566 |
| 2023-02-07 | 1,781.00 | 1,794.00 | 1,764.00 | 1,774.00 | 1,505.08 | 243,920 |
| 2023-02-06 | 1,788.00 | 1,796.00 | 1,740.00 | 1,773.00 | 1,504.23 | 265,743 |
| 2023-02-03 | 1,778.00 | 1,790.00 | 1,770.00 | 1,772.00 | 1,503.39 | 330,299 |
| 2023-02-02 | 1,774.00 | 1,794.00 | 1,767.00 | 1,778.00 | 1,508.48 | 256,061 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.